Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.69 | 11.73 | 11.48 | 11.50 | 236,814 | -0.17(-1.49%) |
May 05, 2023 | 11.35 | 11.69 | 11.34 | 11.68 | 354,651 | +0.51(+4.58%) |
May 04, 2023 | 11.36 | 11.47 | 11.11 | 11.16 | 441,161 | -0.25(-2.20%) |
May 03, 2023 | 11.61 | 11.72 | 11.41 | 11.41 | 339,689 | -0.19(-1.66%) |
May 02, 2023 | 11.59 | 11.64 | 11.41 | 11.61 | 356,164 | -0.06(-0.50%) |
May 01, 2023 | 11.55 | 11.71 | 11.48 | 11.67 | 261,862 | +0.06(+0.50%) |
Apr 28, 2023 | 11.53 | 11.68 | 11.40 | 11.61 | 356,131 | +0.06(+0.50%) |
Apr 27, 2023 | 12.01 | 12.01 | 11.50 | 11.55 | 422,951 | -0.42(-3.47%) |
Apr 26, 2023 | 11.90 | 12.02 | 11.85 | 11.97 | 369,303 | +0.03(+0.24%) |
Apr 25, 2023 | 11.87 | 11.99 | 11.79 | 11.94 | 296,490 | -0.07(-0.56%) |
Apr 24, 2023 | 11.78 | 12.02 | 11.73 | 12.00 | 381,182 | +0.12(+0.97%) |
Apr 21, 2023 | 11.81 | 11.90 | 11.72 | 11.89 | 261,234 | +0.10(+0.82%) |
Apr 20, 2023 | 11.74 | 11.83 | 11.69 | 11.79 | 319,228 | -0.02(-0.16%) |
Apr 19, 2023 | 11.82 | 11.86 | 11.74 | 11.81 | 266,481 | -0.03(-0.24%) |
Apr 18, 2023 | 11.87 | 11.93 | 11.74 | 11.84 | 281,401 | -0.03(-0.24%) |
Apr 17, 2023 | 11.82 | 11.95 | 11.79 | 11.87 | 301,880 | +0.07(+0.57%) |
Apr 14, 2023 | 11.78 | 11.93 | 11.69 | 11.80 | 293,721 | -0.04(-0.33%) |
Apr 13, 2023 | 11.75 | 11.88 | 11.72 | 11.84 | 283,001 | +0.11(+0.91%) |
Apr 12, 2023 | 12.09 | 12.14 | 11.69 | 11.73 | 344,890 | -0.29(-2.41%) |
Apr 11, 2023 | 11.86 | 12.19 | 11.86 | 12.02 | 525,310 | +0.19(+1.63%) |
Apr 10, 2023 | 11.49 | 11.88 | 11.49 | 11.83 | 402,857 | +0.39(+3.38%) |
Apr 06, 2023 | 11.41 | 11.53 | 11.37 | 11.44 | 306,502 | -0.05(-0.42%) |
Apr 05, 2023 | 11.64 | 11.68 | 11.41 | 11.49 | 376,736 | -0.24(-2.06%) |
Apr 04, 2023 | 11.83 | 11.86 | 11.61 | 11.73 | 476,338 | -0.10(-0.82%) |
Apr 03, 2023 | 11.97 | 11.98 | 11.66 | 11.83 | 529,036 | -0.06(-0.49%) |
Mar 31, 2023 | 11.44 | 11.93 | 11.41 | 11.89 | 2,070,645 | +0.54(+4.77%) |
Mar 30, 2023 | 11.17 | 11.35 | 11.10 | 11.35 | 398,918 | +0.21(+1.91%) |
Mar 29, 2023 | 11.11 | 11.13 | 11.01 | 11.13 | 464,436 | +0.14(+1.32%) |
Mar 28, 2023 | 10.90 | 11.01 | 10.83 | 10.99 | 473,051 | +0.07(+0.62%) |
Mar 27, 2023 | 10.96 | 11.01 | 10.78 | 10.92 | 643,706 | -0.01(-0.09%) |
Mar 24, 2023 | 10.74 | 10.96 | 10.68 | 10.93 | 533,215 | +0.14(+1.34%) |
Mar 23, 2023 | 10.83 | 10.93 | 10.63 | 10.79 | 509,692 | +0.21(+2.01%) |
Mar 22, 2023 | 10.80 | 10.91 | 10.57 | 10.57 | 471,981 | -0.23(-2.15%) |
Mar 21, 2023 | 10.93 | 11.14 | 10.69 | 10.81 | 529,026 | -0.05(-0.44%) |
Mar 20, 2023 | 10.50 | 10.94 | 10.50 | 10.85 | 836,120 | +0.42(+3.98%) |
Mar 17, 2023 | 10.56 | 10.78 | 10.40 | 10.44 | 2,405,003 | -0.19(-1.82%) |
Mar 16, 2023 | 10.43 | 10.79 | 10.30 | 10.63 | 783,178 | +0.01(+0.09%) |
Mar 15, 2023 | 10.22 | 10.69 | 10.13 | 10.62 | 926,974 | +0.15(+1.48%) |
Mar 14, 2023 | 10.55 | 10.76 | 10.34 | 10.47 | 879,214 | +0.17(+1.67%) |
Mar 13, 2023 | 10.33 | 10.46 | 10.13 | 10.30 | 1,228,452 | -0.26(-2.45%) |
Mar 10, 2023 | 10.38 | 10.98 | 10.23 | 10.55 | 1,369,160 | +0.61(+6.16%) |
Mar 09, 2023 | 10.12 | 10.15 | 9.889 | 9.942 | 800,811 | -0.18(-1.80%) |
Mar 08, 2023 | 10.16 | 10.17 | 9.961 | 10.12 | 383,346 | +0.02(+0.19%) |
Mar 07, 2023 | 10.07 | 10.20 | 10.02 | 10.10 | 372,116 | +0.05(+0.48%) |
Mar 06, 2023 | 10.67 | 10.67 | 10.01 | 10.06 | 624,699 | -0.57(-5.40%) |
Mar 03, 2023 | 10.38 | 10.67 | 10.23 | 10.63 | 381,819 | +0.34(+3.35%) |
Mar 02, 2023 | 10.18 | 10.30 | 10.10 | 10.29 | 405,481 | +0.05(+0.47%) |